Search companies, stocks, cryptocurrencies, and more...
RON/ZAR
RONZAR | FOREX
3.83723
| Breakdown | Open | High | Low | Close | Volume |
|---|
| 2024-12-22 | 3.84 | 3.84 | 3.84 | 3.84 | 1 |
| 2024-12-20 | 3.83 | 3.85 | 3.82 | 3.83 | 12.53 K |
| 2024-12-19 | 3.81 | 3.85 | 3.79 | 3.83 | 13.61 K |
| 2024-12-18 | 3.81 | 3.84 | 3.8 | 3.81 | 14.18 K |
| 2024-12-17 | 3.77 | 3.84 | 3.76 | 3.81 | 13.57 K |
| 2024-12-16 | 3.77 | 3.78 | 3.76 | 3.77 | 11.17 K |
| 2024-12-15 | 3.76 | 3.76 | 3.76 | 3.76 | 1 |
| 2024-12-13 | 3.74 | 3.79 | 3.74 | 3.78 | 12.4 K |
| 2024-12-12 | 3.74 | 3.75 | 3.72 | 3.74 | 14.05 K |
| 2024-12-11 | 3.77 | 3.78 | 3.73 | 3.74 | 13.22 K |
| 2024-12-10 | 3.77 | 3.79 | 3.77 | 3.77 | 12.36 K |
| 2024-12-09 | 3.83 | 3.83 | 3.76 | 3.77 | 10.43 K |
| 2024-12-08 | 3.83 | 3.83 | 3.83 | 3.83 | 1 |
| 2024-12-06 | 3.83 | 3.84 | 3.81 | 3.83 | 12.73 K |
| 2024-12-05 | 3.83 | 3.85 | 3.81 | 3.83 | 14.48 K |
| 2024-12-04 | 3.82 | 3.84 | 3.82 | 3.83 | 15.1 K |
| 2024-12-03 | 3.82 | 3.84 | 3.8 | 3.82 | 14.81 K |
| 2024-12-02 | 3.84 | 3.86 | 3.81 | 3.82 | 13.48 K |
| 2024-12-01 | 3.84 | 3.84 | 3.84 | 3.84 | 1 |
| 2024-11-29 | 3.84 | 3.84 | 3.8 | 3.83 | 12.03 K |
| 2024-11-28 | 3.86 | 3.87 | 3.83 | 3.84 | 12.57 K |
| 2024-11-27 | 3.83 | 3.87 | 3.81 | 3.86 | 13.71 K |
| 2024-11-26 | 3.79 | 3.84 | 3.79 | 3.83 | 14.2 K |
| 2024-11-25 | 3.81 | 3.82 | 3.78 | 3.79 | 5.49 K |
| 2024-11-22 | 3.8 | 3.82 | 3.76 | 3.79 | 10.99 K |
| 2024-11-21 | 3.84 | 3.85 | 3.8 | 3.81 | 11.92 K |
| 2024-11-20 | 3.84 | 3.85 | 3.82 | 3.84 | 12.51 K |
| 2024-11-19 | 3.82 | 3.85 | 3.81 | 3.84 | 12.78 K |
| 2024-11-18 | 3.84 | 3.85 | 3.8 | 3.82 | 11.96 K |
| 2024-11-17 | 3.85 | 3.85 | 3.85 | 3.85 | 1 |
| 2024-11-15 | 3.85 | 3.88 | 3.84 | 3.85 | 11.43 K |
| 2024-11-14 | 3.87 | 3.89 | 3.85 | 3.85 | 12.4 K |
| 2024-11-13 | 3.86 | 3.87 | 3.82 | 3.87 | 12.43 K |
| 2024-11-12 | 3.84 | 3.88 | 3.83 | 3.86 | 12.38 K |
| 2024-11-11 | 3.79 | 3.85 | 3.78 | 3.84 | 11.53 K |
| 2024-11-10 | 3.81 | 3.81 | 3.81 | 3.81 | 1 |
| 2024-11-08 | 3.75 | 3.81 | 3.75 | 3.78 | 13.23 K |
| 2024-11-07 | 3.81 | 3.82 | 3.73 | 3.75 | 14.85 K |
| 2024-11-06 | 3.82 | 3.85 | 3.79 | 3.81 | 15.55 K |
| 2024-11-05 | 3.82 | 3.83 | 3.79 | 3.82 | 12.21 K |
| 2024-11-04 | 3.84 | 3.85 | 3.82 | 3.82 | 10.6 K |
| 2024-11-03 | 3.83 | 3.83 | 3.83 | 3.83 | 1 |
| 2024-11-01 | 3.85 | 3.86 | 3.82 | 3.84 | 10.38 K |
| 2024-10-31 | 3.85 | 3.87 | 3.84 | 3.85 | 12.18 K |
| 2024-10-30 | 3.84 | 3.86 | 3.82 | 3.85 | 10.5 K |
| 2024-10-29 | 3.85 | 3.85 | 3.75 | 3.84 | 11.13 K |
| 2024-10-28 | 3.83 | 3.87 | 3.83 | 3.85 | 10.79 K |
| 2024-10-27 | 3.84 | 3.84 | 3.84 | 3.84 | 1 |
| 2024-10-25 | 3.84 | 3.85 | 3.83 | 3.83 | 10.77 K |
| 2024-10-24 | 3.85 | 3.86 | 3.83 | 3.84 | 11.94 K |
| 2024-10-23 | 3.8 | 3.87 | 3.8 | 3.85 | 12.38 K |
| 2024-10-22 | 3.83 | 3.83 | 3.8 | 3.8 | 13.81 K |
| 2024-10-21 | 3.84 | 3.85 | 3.82 | 3.83 | 12 K |
| 2024-10-20 | 3.84 | 3.84 | 3.84 | 3.84 | 110 |
| 2024-10-18 | 3.84 | 3.85 | 3.82 | 3.84 | 11.81 K |
| 2024-10-17 | 3.85 | 3.88 | 3.83 | 3.84 | 13.15 K |
| 2024-10-16 | 3.86 | 3.86 | 3.83 | 3.85 | 13.15 K |
| 2024-10-15 | 3.85 | 3.87 | 3.84 | 3.86 | 12.97 K |
| 2024-10-14 | 3.83 | 3.86 | 3.82 | 3.85 | 10.88 K |
| 2024-10-13 | 3.82 | 3.82 | 3.82 | 3.82 | 1 |
| 2024-10-11 | 3.85 | 3.85 | 3.81 | 3.83 | 12.1 K |
| 2024-10-10 | 3.88 | 3.88 | 3.84 | 3.85 | 13.54 K |
| 2024-10-09 | 3.88 | 3.89 | 3.86 | 3.88 | 13.14 K |
| 2024-10-08 | 3.83 | 3.88 | 3.82 | 3.88 | 14.25 K |
| 2024-10-07 | 3.85 | 3.87 | 3.8 | 3.83 | 12.98 K |
| 2024-10-06 | 3.85 | 3.85 | 3.85 | 3.85 | 97 |
| 2024-10-04 | 3.87 | 3.88 | 3.84 | 3.85 | 12.88 K |
| 2024-10-03 | 3.85 | 3.89 | 3.83 | 3.87 | 13.88 K |
| 2024-10-02 | 3.87 | 3.88 | 3.84 | 3.85 | 13.4 K |
| 2024-10-01 | 3.86 | 3.88 | 3.84 | 3.86 | 14.43 K |
| 2024-09-30 | 3.83 | 3.87 | 3.82 | 3.87 | 12.72 K |
| 2024-09-29 | 3.84 | 3.84 | 3.83 | 3.83 | 105 |
| 2024-09-27 | 3.87 | 3.87 | 3.79 | 3.84 | 12.23 K |
| 2024-09-26 | 3.86 | 3.88 | 3.83 | 3.86 | 13.82 K |
| 2024-09-25 | 3.88 | 3.9 | 3.84 | 3.86 | 13.71 K |
| 2024-09-24 | 3.87 | 3.89 | 3.84 | 3.88 | 13.4 K |
| 2024-09-23 | 3.91 | 3.93 | 3.86 | 3.87 | 10.44 K |
| 2024-09-22 | 3.91 | 3.91 | 3.9 | 3.91 | 176 |
| 2024-09-20 | 3.92 | 3.95 | 3.9 | 3.91 | 10.82 K |
| 2024-09-19 | 3.91 | 3.95 | 3.9 | 3.92 | 13.39 K |
| 2024-09-18 | 3.93 | 3.99 | 3.9 | 3.91 | 12.43 K |
| 2024-09-17 | 3.94 | 3.95 | 3.93 | 3.93 | 12.34 K |
| 2024-09-16 | 3.95 | 3.97 | 3.93 | 3.94 | 11.13 K |
| 2024-09-15 | 3.95 | 3.95 | 3.95 | 3.95 | 74 |
| 2024-09-13 | 3.95 | 3.97 | 3.92 | 3.95 | 10.73 K |
| 2024-09-12 | 3.96 | 3.99 | 3.92 | 3.95 | 11.72 K |
| 2024-09-11 | 3.97 | 3.98 | 3.96 | 3.96 | 11.54 K |
| 2024-09-10 | 3.96 | 3.98 | 3.95 | 3.97 | 10.93 K |
| 2024-09-09 | 3.97 | 3.99 | 3.84 | 3.96 | 10.88 K |
| 2024-09-08 | 3.98 | 3.98 | 3.97 | 3.97 | 90 |
| 2024-09-06 | 3.95 | 3.99 | 3.94 | 3.98 | 10.31 K |
| 2024-09-05 | 3.98 | 3.98 | 3.94 | 3.95 | 10.89 K |
| 2024-09-04 | 3.99 | 4.01 | 3.96 | 3.98 | 10.89 K |
| 2024-09-03 | 3.96 | 4 | 3.94 | 3.99 | 12.13 K |
| 2024-09-02 | 3.96 | 3.98 | 3.92 | 3.96 | 11.98 K |
| 2024-09-01 | 3.96 | 3.96 | 3.95 | 3.96 | 101 |
| 2024-08-30 | 3.95 | 3.96 | 3.92 | 3.95 | 9.6 K |
| 2024-08-29 | 3.98 | 3.99 | 3.91 | 3.95 | 10.34 K |
| 2024-08-28 | 3.98 | 3.99 | 3.95 | 3.98 | 10.68 K |
| 2024-08-27 | 3.97 | 4 | 3.96 | 3.98 | 9.74 K |
| 2024-08-26 | 3.98 | 4.01 | 3.96 | 3.97 | 8.89 K |
| 2024-08-25 | 3.98 | 3.98 | 3.98 | 3.98 | 26 |
| 2024-08-23 | 4.02 | 4.03 | 3.95 | 3.98 | 10.44 K |
| 2024-08-22 | 3.99 | 4.03 | 3.99 | 4.01 | 11.66 K |
| 2024-08-21 | 3.98 | 4.01 | 3.95 | 3.99 | 12.15 K |
| 2024-08-20 | 3.94 | 3.99 | 3.94 | 3.98 | 12.28 K |
| 2024-08-19 | 3.95 | 3.97 | 3.92 | 3.94 | 10 K |
| 2024-08-18 | 4.08 | 4.08 | 3.95 | 3.95 | 25 |
| 2024-08-16 | 3.96 | 3.98 | 3.94 | 3.98 | 10.31 K |
| 2024-08-15 | 4 | 4 | 3.92 | 3.96 | 8.83 K |
| 2024-08-14 | 4 | 4.01 | 3.92 | 3.99 | 11.54 K |
| 2024-08-13 | 4.01 | 4.01 | 3.98 | 4 | 13.71 K |
| 2024-08-12 | 4.01 | 4.04 | 3.99 | 4.01 | 11.92 K |
| 2024-08-11 | 4.24 | 4.24 | 4.01 | 4.01 | 67 |
| 2024-08-09 | 4.02 | 4.11 | 4.01 | 4.11 | 11.19 K |
| 2024-08-08 | 4.03 | 4.05 | 4.01 | 4.02 | 13.35 K |
| 2024-08-07 | 4.06 | 4.06 | 3.98 | 4.04 | 13.6 K |
| 2024-08-06 | 4.06 | 4.08 | 4.04 | 4.05 | 13.94 K |
| 2024-08-05 | 4.02 | 4.15 | 4.01 | 4.06 | 13.65 K |
| 2024-08-04 | 4.01 | 4.02 | 4 | 4.02 | 188 |
| 2024-08-02 | 3.96 | 4.02 | 3.94 | 4 | 11.8 K |
| 2024-08-01 | 3.96 | 3.97 | 3.93 | 3.96 | 13.7 K |
| 2024-07-31 | 3.98 | 3.99 | 3.94 | 3.96 | 13.71 K |
| 2024-07-30 | 4 | 4.02 | 3.97 | 3.98 | 12.34 K |
| 2024-07-29 | 3.99 | 4.02 | 3.94 | 4.01 | 10.34 K |
| 2024-07-28 | 4 | 4 | 3.99 | 3.99 | 82 |
| 2024-07-26 | 4 | 4.01 | 3.97 | 3.99 | 10.88 K |
| 2024-07-25 | 4 | 4.04 | 3.99 | 4 | 13.86 K |
| 2024-07-24 | 4.01 | 4.02 | 3.98 | 4 | 12.55 K |
| 2024-07-23 | 3.99 | 4.03 | 3.99 | 4.01 | 12.35 K |
| 2024-07-22 | 3.99 | 4.01 | 3.9 | 3.99 | 11.49 K |
| 2024-07-21 | 4.01 | 4.01 | 3.99 | 3.99 | 116 |
| 2024-07-19 | 4 | 4.02 | 3.99 | 4 | 7.42 K |
| 2024-07-18 | 4 | 4.01 | 3.98 | 4 | 13.12 K |
| 2024-07-17 | 3.96 | 4.01 | 3.95 | 4 | 10.82 K |
| 2024-07-16 | 3.99 | 4 | 3.95 | 3.96 | 11.96 K |
| 2024-07-15 | 3.94 | 4.01 | 3.93 | 3.99 | 10.4 K |
| 2024-07-14 | 3.95 | 3.95 | 3.94 | 3.94 | 8 |
| 2024-07-12 | 3.93 | 3.95 | 3.92 | 3.94 | 9.35 K |
| 2024-07-11 | 3.94 | 3.95 | 3.91 | 3.93 | 11.33 K |
| 2024-07-10 | 3.94 | 3.95 | 3.92 | 3.94 | 11.28 K |
| 2024-07-09 | 3.94 | 3.96 | 3.93 | 3.94 | 12.15 K |
| 2024-07-08 | 3.95 | 3.97 | 3.93 | 3.94 | 11.7 K |
| 2024-07-07 | 3.96 | 3.96 | 3.94 | 3.95 | 124 |
| 2024-07-05 | 3.96 | 3.98 | 3.93 | 3.96 | 9.91 K |
| 2024-07-04 | 3.99 | 4 | 3.95 | 3.96 | 11.27 K |
| 2024-07-03 | 4.01 | 4.02 | 3.96 | 3.99 | 10.31 K |
| 2024-07-02 | 3.96 | 4.02 | 3.95 | 4.01 | 12.77 K |
| 2024-07-01 | 3.89 | 4.02 | 3.88 | 3.96 | 11.71 K |
| 2024-06-30 | 3.88 | 3.89 | 3.88 | 3.89 | 84 |
| 2024-06-28 | 3.97 | 3.97 | 3.9 | 3.91 | 11.81 K |
| 2024-06-27 | 3.9 | 3.98 | 3.89 | 3.97 | 12.51 K |
| 2024-06-26 | 3.92 | 3.94 | 3.89 | 3.9 | 12.78 K |
| 2024-06-25 | 3.9 | 3.93 | 3.89 | 3.92 | 12.38 K |
| 2024-06-24 | 3.86 | 3.93 | 3.86 | 3.9 | 9.24 K |
| 2024-06-23 | 3.87 | 3.87 | 3.86 | 3.86 | 98 |
| 2024-06-21 | 3.86 | 3.88 | 3.83 | 3.86 | 11.1 K |
| 2024-06-20 | 3.87 | 3.91 | 3.85 | 3.86 | 13.24 K |
| 2024-06-19 | 3.89 | 3.9 | 3.84 | 3.87 | 11.74 K |
| 2024-06-18 | 3.93 | 3.94 | 3.88 | 3.89 | 12.64 K |
| 2024-06-17 | 3.95 | 3.95 | 3.91 | 3.93 | 11.52 K |
| 2024-06-16 | 3.95 | 3.95 | 3.95 | 3.95 | 104 |
| 2024-06-14 | 3.97 | 3.99 | 3.93 | 3.94 | 11.1 K |
| 2024-06-13 | 3.99 | 4 | 3.97 | 3.97 | 12.43 K |
| 2024-06-12 | 4 | 4.03 | 3.96 | 3.99 | 12.87 K |
| 2024-06-11 | 4.05 | 4.06 | 3.99 | 4 | 13.73 K |
| 2024-06-10 | 4.09 | 4.09 | 4.03 | 4.05 | 12.51 K |
| 2024-06-09 | 4.1 | 4.1 | 4.09 | 4.09 | 55 |
| 2024-06-07 | 4.15 | 4.15 | 4.08 | 4.09 | 10.95 K |
| 2024-06-06 | 4.14 | 4.18 | 4.12 | 4.15 | 13.83 K |
| 2024-06-05 | 4.09 | 4.15 | 4.08 | 4.14 | 13.47 K |
| 2024-06-04 | 4.06 | 4.1 | 4.05 | 4.09 | 13.03 K |
| 2024-06-03 | 4.09 | 4.12 | 4.03 | 4.06 | 11.71 K |
| 2024-06-02 | 4.12 | 4.12 | 4.09 | 4.09 | 93 |
| 2024-05-31 | 4.07 | 4.11 | 4.06 | 4.09 | 10.8 K |
| 2024-05-30 | 4 | 4.09 | 3.99 | 4.07 | 12.93 K |
| 2024-05-29 | 3.98 | 4.02 | 3.96 | 4 | 12.71 K |
| 2024-05-28 | 4.01 | 4.03 | 3.97 | 3.98 | 13.32 K |
| 2024-05-27 | 4.01 | 4.02 | 3.99 | 4 | 10.86 K |
| 2024-05-26 | 4.01 | 4.01 | 4.01 | 4.01 | 81 |
| 2024-05-24 | 4.01 | 4.03 | 3.99 | 4.01 | 11.8 K |
| 2024-05-23 | 3.98 | 4.02 | 3.97 | 4.01 | 12.84 K |
| 2024-05-22 | 3.94 | 3.98 | 3.93 | 3.98 | 12.17 K |
| 2024-05-21 | 3.96 | 3.98 | 3.93 | 3.94 | 11.69 K |
| 2024-05-20 | 3.97 | 3.99 | 3.96 | 3.96 | 10.17 K |
| 2024-05-19 | 3.97 | 3.97 | 3.97 | 3.97 | 2 |
| 2024-05-17 | 3.97 | 3.99 | 3.96 | 3.96 | 11.71 K |
| 2024-05-16 | 3.99 | 4 | 3.96 | 3.97 | 13.1 K |
| 2024-05-15 | 3.99 | 4 | 3.97 | 3.99 | 11.84 K |
| 2024-05-14 | 3.98 | 4.01 | 3.97 | 3.99 | 12.66 K |
| 2024-05-13 | 3.98 | 3.99 | 3.96 | 3.98 | 12.18 K |
| 2024-05-12 | 3.99 | 3.99 | 3.98 | 3.98 | 106 |
| 2024-05-10 | 4 | 4.02 | 3.98 | 4.02 | 9.79 K |
| 2024-05-09 | 4.01 | 4.02 | 3.99 | 4 | 13.03 K |
| 2024-05-08 | 4 | 4.03 | 3.99 | 4.01 | 12.49 K |
| 2024-05-07 | 4 | 4.02 | 3.98 | 3.99 | 11.8 K |
| 2024-05-06 | 4.01 | 4.01 | 3.98 | 4 | 5.09 K |
| 2024-05-05 | 4 | 4.01 | 4 | 4.01 | 145 |
| 2024-05-03 | 3.99 | 4.01 | 3.98 | 4 | 6.24 K |
| 2024-05-02 | 3.99 | 4.02 | 3.98 | 4 | 10.36 K |
| 2024-05-01 | 4.02 | 4.03 | 3.99 | 4 | 8.53 K |
| 2024-04-30 | 4.01 | 4.05 | 4 | 4.02 | 13.07 K |
| 2024-04-29 | 4.04 | 4.05 | 4.01 | 4.01 | 13.37 K |
| 2024-04-28 | 4.03 | 4.04 | 4.03 | 4.04 | 96 |
| 2024-04-26 | 4.1 | 4.12 | 4.02 | 4.02 | 10.82 K |
| 2024-04-25 | 4.13 | 4.14 | 4.07 | 4.1 | 10.75 K |
| 2024-04-24 | 4.1 | 4.14 | 4.1 | 4.13 | 10.58 K |
| 2024-04-23 | 4.1 | 4.13 | 4.09 | 4.1 | 12.42 K |
| 2024-04-22 | 4.1 | 4.11 | 4.08 | 4.1 | 12.91 K |
| 2024-04-21 | 4.1 | 4.1 | 4.09 | 4.1 | 86 |
| 2024-04-19 | 4.1 | 4.14 | 4.08 | 4.13 | 11.74 K |
| 2024-04-18 | 4.07 | 4.11 | 4.05 | 4.1 | 13.38 K |
| 2024-04-17 | 4.06 | 4.08 | 4.04 | 4.07 | 14.61 K |
| 2024-04-16 | 4.05 | 4.08 | 4.05 | 4.06 | 14.66 K |
| 2024-04-15 | 4.03 | 4.07 | 4.02 | 4.05 | 13.12 K |
| 2024-04-14 | 4.03 | 4.03 | 4.03 | 4.03 | 137 |
| 2024-04-12 | 4.03 | 4.06 | 4 | 4.03 | 12.16 K |
| 2024-04-11 | 4.06 | 4.07 | 4.03 | 4.03 | 14.79 K |
| 2024-04-10 | 4.03 | 4.07 | 4.02 | 4.06 | 13.31 K |
| 2024-04-09 | 4.07 | 4.07 | 4.02 | 4.03 | 13.12 K |
| 2024-04-08 | 4.08 | 4.08 | 4.04 | 4.07 | 12.54 K |
| 2024-04-07 | 4.08 | 4.08 | 4.08 | 4.08 | 83 |
| 2024-04-05 | 4.08 | 4.09 | 4.05 | 4.07 | 12.71 K |
| 2024-04-04 | 4.07 | 4.09 | 4.04 | 4.08 | 14.19 K |
| 2024-04-03 | 4.06 | 4.09 | 4.04 | 4.07 | 14 K |
| 2024-04-02 | 4.09 | 4.11 | 4.06 | 4.06 | 13.64 K |
| 2024-04-01 | 4.09 | 4.12 | 4.08 | 4.09 | 10.46 K |
| 2024-03-31 | 4.09 | 4.09 | 4.09 | 4.09 | 130 |
| 2024-03-29 | 4.11 | 4.11 | 4.05 | 4.05 | 12.62 K |
| 2024-03-28 | 4.11 | 4.14 | 4.1 | 4.11 | 15.25 K |
| 2024-03-27 | 4.13 | 4.14 | 4.1 | 4.11 | 15.32 K |
| 2024-03-26 | 4.12 | 4.14 | 4.11 | 4.13 | 12.96 K |
| 2024-03-25 | 4.12 | 4.14 | 4.1 | 4.12 | 10.97 K |
| 2024-03-24 | 4.13 | 4.13 | 4.13 | 4.13 | 1 |
| 2024-03-22 | 4.11 | 4.14 | 4.1 | 4.12 | 11.31 K |
| 2024-03-21 | 4.11 | 4.12 | 4.09 | 4.11 | 12.03 K |
| 2024-03-20 | 4.13 | 4.14 | 4.09 | 4.1 | 11.71 K |
| 2024-03-19 | 4.14 | 4.15 | 4.12 | 4.13 | 11.75 K |
| 2024-03-18 | 4.1 | 4.16 | 4.1 | 4.14 | 10.82 K |
| 2024-03-17 | 4.1 | 4.1 | 4.1 | 4.11 | 1 |
| 2024-03-15 | 4.1 | 4.11 | 4.08 | 4.11 | 11.29 K |
| 2024-03-14 | 4.09 | 4.14 | 4.08 | 4.1 | 12.23 K |
| 2024-03-13 | 4.1 | 4.12 | 4.06 | 4.09 | 11.84 K |
| 2024-03-12 | 4.1 | 4.12 | 4.08 | 4.1 | 13.55 K |
| 2024-03-11 | 4.13 | 4.14 | 4.09 | 4.1 | 12.28 K |
| 2024-03-10 | 4.13 | 4.13 | 4.13 | 4.14 | 1 |
| 2024-03-08 | 4.11 | 4.13 | 4.09 | 4.12 | 11.7 K |
| 2024-03-07 | 4.12 | 4.13 | 4.1 | 4.11 | 13.38 K |
| 2024-03-06 | 4.14 | 4.14 | 4.11 | 4.12 | 13.59 K |
| 2024-03-05 | 4.16 | 4.17 | 4.09 | 4.12 | 13.09 K |
| 2024-03-04 | 4.16 | 4.17 | 4.14 | 4.15 | 10.32 K |
| 2024-03-03 | 4.17 | 4.17 | 4.17 | 4.17 | 1 |
| 2024-03-01 | 4.18 | 4.19 | 4.15 | 4.17 | 11.16 K |
| 2024-02-29 | 4.2 | 4.21 | 4.15 | 4.18 | 13.14 K |
| 2024-02-28 | 4.16 | 4.21 | 4.16 | 4.2 | 13.47 K |
| 2024-02-27 | 4.21 | 4.21 | 4.14 | 4.16 | 13.2 K |
| 2024-02-26 | 4.2 | 4.22 | 4.17 | 4.21 | 12.41 K |
| 2024-02-25 | 4.2 | 4.2 | 4.2 | 4.2 | 1 |
| 2024-02-23 | 4.16 | 4.22 | 4.15 | 4.18 | 10.76 K |
| 2024-02-22 | 4.11 | 4.17 | 4.1 | 4.16 | 12.54 K |
| 2024-02-21 | 4.11 | 4.12 | 4.07 | 4.11 | 14.14 K |
| 2024-02-20 | 4.08 | 4.14 | 4.08 | 4.11 | 12.94 K |
| 2024-02-19 | 4.08 | 4.11 | 4.04 | 4.08 | 11.91 K |
| 2024-02-18 | 4.09 | 4.09 | 4.09 | 4.09 | 1 |
| 2024-02-16 | 4.09 | 4.1 | 4.08 | 4.08 | 7.44 K |
| 2024-02-15 | 4.1 | 4.11 | 4.07 | 4.09 | 13.45 K |
| 2024-02-14 | 4.11 | 4.13 | 4.08 | 4.1 | 12.8 K |
| 2024-02-13 | 4.1 | 4.13 | 4.06 | 4.11 | 13.22 K |
| 2024-02-12 | 4.12 | 4.13 | 4.09 | 4.1 | 11.37 K |
| 2024-02-11 | 4.12 | 4.12 | 4.12 | 4.12 | 1 |
| 2024-02-09 | 4.1 | 4.13 | 4.09 | 4.12 | 11.4 K |
| 2024-02-08 | 4.09 | 4.12 | 4.08 | 4.11 | 14.04 K |
| 2024-02-07 | 4.07 | 4.1 | 4.06 | 4.09 | 14.9 K |
| 2024-02-06 | 4.1 | 4.12 | 4.06 | 4.07 | 14.63 K |
| 2024-02-05 | 4.09 | 4.13 | 4.08 | 4.11 | 12.62 K |
| 2024-02-04 | 4.11 | 4.11 | 4.11 | 4.11 | 1 |
| 2024-02-02 | 4.06 | 4.13 | 4.05 | 4.1 | 11.94 K |
| 2024-02-01 | 4.05 | 4.07 | 4.04 | 4.06 | 4.17 K |
| 2024-01-31 | 4.09 | 4.09 | 4.05 | 4.05 | 14.25 K |
| 2024-01-30 | 4.09 | 4.12 | 4.08 | 4.09 | 13.89 K |
| 2024-01-29 | 4.09 | 4.1 | 4.07 | 4.09 | 12.1 K |
| 2024-01-28 | 4.1 | 4.1 | 4.1 | 4.1 | 1 |
| 2024-01-26 | 4.11 | 4.12 | 4.08 | 4.09 | 12.31 K |
| 2024-01-25 | 4.14 | 4.14 | 4.1 | 4.11 | 12.7 K |
| 2024-01-24 | 4.14 | 4.16 | 4.11 | 4.13 | 12.5 K |
| 2024-01-23 | 4.19 | 4.2 | 4.08 | 4.14 | 13.32 K |
| 2024-01-22 | 4.16 | 4.21 | 4.16 | 4.19 | 12.13 K |
| 2024-01-21 | 4.16 | 4.16 | 4.16 | 4.16 | 1 |
| 2024-01-19 | 4.13 | 4.18 | 4.12 | 4.13 | 11.18 K |
| 2024-01-18 | 4.17 | 4.17 | 4.12 | 4.13 | 12.75 K |
| 2024-01-17 | 4.14 | 4.18 | 4.14 | 4.17 | 12.62 K |
| 2024-01-16 | 4.11 | 4.17 | 4.1 | 4.14 | 12.9 K |
| 2024-01-15 | 4.11 | 4.17 | 4.1 | 4.11 | 10.88 K |
| 2024-01-14 | 4.11 | 4.11 | 4.11 | 4.11 | 2 |
| 2024-01-12 | 4.12 | 4.12 | 4.02 | 4.1 | 12.44 K |
| 2024-01-11 | 4.11 | 4.12 | 4.1 | 4.12 | 12.45 K |
| 2024-01-10 | 4.1 | 4.13 | 4.09 | 4.11 | 11.71 K |
| 2024-01-09 | 4.09 | 4.12 | 4.08 | 4.1 | 12.94 K |
| 2024-01-08 | 4.1 | 4.13 | 4.05 | 4.09 | 12.21 K |
| 2024-01-07 | 4.12 | 4.12 | 4.12 | 4.12 | 1 |
| 2024-01-05 | 4.11 | 4.15 | 4.1 | 4.11 | 11.63 K |
| 2024-01-04 | 4.11 | 4.13 | 4.09 | 4.11 | 12.25 K |
| 2024-01-03 | 4.09 | 4.14 | 4.08 | 4.11 | 11.96 K |
| 2024-01-02 | 4.06 | 4.1 | 4.04 | 4.08 | 10.16 K |
| 2024-01-01 | 4.06 | 4.1 | 4.05 | 4.06 | 492 |
| 2023-12-31 | 4.06 | 4.06 | 4.06 | 4.06 | 1 |
| 2023-12-29 | 4.13 | 4.14 | 4.05 | 4.06 | 10.98 K |
| 2023-12-28 | 4.1 | 4.16 | 4.09 | 4.13 | 12.81 K |
| 2023-12-27 | 4.14 | 4.16 | 4.08 | 4.1 | 11.17 K |
| 2023-12-26 | 4.1 | 4.17 | 4.08 | 4.16 | 7.43 K |
| 2023-12-25 | 4.08 | 4.1 | 4.05 | 4.1 | 401 |
| 2023-12-24 | 4.1 | 4.1 | 4.1 | 4.1 | 2 |
| 2023-12-22 | 4.04 | 4.11 | 3.93 | 4.09 | 12.4 K |
Finn Scope